Italia markets closed

Timothy Plan High Dividend Stock ETF (TPHD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,51+0,17 (+0,50%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202435,4135,5835,4935,5135,5114.551
06 mag 202435,2335,3335,2235,3335,3319.900
03 mag 202435,0935,0934,8635,0835,0828.600
02 mag 202434,8434,8934,6434,8834,8833.700
01 mag 202434,7235,0034,2934,6434,64124.300
30 apr 202435,2135,2134,8234,8234,82274.400
29 apr 202435,0635,3235,0635,3035,3013.300
26 apr 202435,1035,1635,0135,0235,0218.300
25 apr 202434,9735,1634,8735,1635,168.600
24 apr 202434,9635,1734,9335,1635,1619.400
23 apr 202434,9835,0934,9435,0535,0588.200
22 apr 202434,8135,1034,5634,9434,9444.100
19 apr 202434,5134,7734,4734,7134,7111.700
18 apr 202434,5034,5734,3534,4534,4515.900
17 apr 202434,4734,5034,2534,5034,5024.700
16 apr 202434,5934,5934,2434,3134,3114.400
15 apr 202435,0335,0534,4934,5934,5927.300
12 apr 202435,1935,1934,7434,8534,8552.700
11 apr 202435,5035,5035,1135,3135,3115.100
11 apr 20240.06 Dividendo
10 apr 202435,6635,6635,3335,4835,42298.800
09 apr 202435,9436,0835,6935,9335,8718.700
08 apr 202435,9036,0235,9035,9135,85247.700
05 apr 202435,7435,8935,6635,8935,8367.200
04 apr 202436,1636,1635,5835,6735,6118.700
03 apr 202435,8035,9835,8035,9435,8835.200
02 apr 202435,8435,9635,7835,8935,83293.900
01 apr 202436,3636,3935,9135,9335,8795.400
28 mar 202436,0536,2236,0436,1736,1111.200
27 mar 202435,6735,9235,6535,9235,8614.500
26 mar 202435,6235,6235,3335,3335,2723.100
25 mar 202435,5635,6135,5135,5135,4517.100
22 mar 202435,8035,8035,5635,5635,5029.400
21 mar 202435,7135,7935,5435,7135,6521.200
20 mar 202435,2235,5435,2235,5235,46328.100
19 mar 202434,9435,2234,9435,2235,1612.800
18 mar 202434,9235,0634,8734,9534,8933.300
15 mar 202434,7034,9734,7034,8434,7835.100
14 mar 202435,0535,0534,6134,8534,7915.800
13 mar 202434,9835,1934,9835,0434,9829.100
12 mar 202434,8934,9634,7334,9034,8424.200
11 mar 202434,5934,9234,5834,9234,869.600
11 mar 20240.14 Dividendo
08 mar 202434,9835,0234,8734,8734,6712.000
07 mar 202434,8134,9634,8134,9234,7215.700
06 mar 202434,6534,7434,5534,6534,4518.700
05 mar 202434,5034,6834,3334,4234,2316.500
04 mar 202434,3434,5834,3334,5134,32271.300
01 mar 202434,2634,3534,1234,3034,1030.800
29 feb 202434,0334,1934,0334,1933,9928.000
28 feb 202433,7933,9633,7933,8633,6726.000
27 feb 202433,7033,8833,7033,8833,69371.800
26 feb 202433,7733,8233,6033,6633,4713.700
23 feb 202433,7033,8833,7033,8433,6528.600
22 feb 202433,6633,7533,4633,6833,4918.400
21 feb 202433,2833,5133,2833,5133,3217.700
20 feb 202433,1733,3833,1633,2133,0219.400
16 feb 202433,2933,5033,2133,3333,1415.000
15 feb 202432,9733,3732,9733,3333,148.800
14 feb 202432,8532,8832,6532,8832,6910.300
13 feb 202432,8332,8532,4432,6732,4816.000
12 feb 202432,8433,2032,8433,1432,959.300
09 feb 202432,7032,8632,6232,8632,6719.100
09 feb 20240.034 Dividendo
08 feb 202432,7932,7932,6132,7932,5714.000
07 feb 202432,7432,8132,6232,7432,5221.300
06 feb 202432,5532,7232,5132,6532,4311.400
05 feb 202432,7232,7232,4132,4932,2740.800
02 feb 202432,8933,0232,6932,8532,6319.700
01 feb 202432,8133,0732,6533,0732,8521.100
31 gen 202433,1033,1432,6932,6932,477.600
30 gen 202432,9633,2132,9033,1432,9214.200
29 gen 202432,8933,0632,8132,9932,7716.800
26 gen 202432,9733,0232,8232,9232,7081.000
25 gen 202432,7932,9432,6632,9232,7037.800
24 gen 202432,8732,8732,5332,5732,3541.300
23 gen 202432,7732,8332,6332,7432,5235.400
22 gen 202432,6632,7632,6432,7432,5215.700
19 gen 202432,5032,6132,3032,6032,3817.100
18 gen 202432,2632,4532,1932,4432,2232.400
17 gen 202432,3532,6032,2132,2832,0622.000
16 gen 202432,7832,7932,5332,6632,44408.900
12 gen 202433,0333,0332,7632,9232,7024.200
11 gen 202432,9732,9732,6032,8132,5914.500
11 gen 20240.01 Dividendo
10 gen 202433,0033,0532,8933,0132,7820.400
09 gen 202432,9333,0532,9133,0132,7722.300
08 gen 202432,9233,1032,8233,0932,8620.100
05 gen 202432,8933,0932,8432,9932,76296.200
04 gen 202433,0033,1332,9232,9332,70114.900
03 gen 202433,0733,1733,0033,0732,8432.200
02 gen 202433,0133,3433,0133,2733,0410.100
29 dic 202333,1833,2033,0233,1232,8843.500
28 dic 202333,1833,3333,1733,2132,9823.400
27 dic 202333,1833,3133,1533,2132,9820.600
26 dic 202333,1433,3833,1333,3033,0725.100
22 dic 202333,2433,2533,0033,0832,8552.000
21 dic 202332,8133,0232,7232,9632,7330.500
20 dic 202333,2433,2832,7732,7732,5473.300
19 dic 202332,9933,2032,9933,2032,9775.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...